KissMeData/432470/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,212400,73853820800,78600,78600,78600,78600,7102
20231221,212300,73853820800,78600,78600,78600,78600,0
20231221,212200,73853820800,78600,78600,78600,78600,0
20231221,212100,73853820800,78600,78600,78600,78600,0
20231221,212000,73853820800,78600,78600,78600,78600,0
20231221,211900,73853820800,78600,78600,78600,78600,0
20231221,211800,73853820800,78600,78600,78600,78600,0
20231221,211700,73853820800,78600,78600,78600,78600,0
20231221,211600,73853820800,78600,78600,78600,78600,0
20231221,211500,73853820800,78600,78600,78600,78600,0
20231221,211400,73853820800,78600,78600,78600,78600,0
20231221,211300,73853820800,78600,78600,78600,78600,0
20231221,211200,73853820800,78600,78600,78600,78600,0
20231221,211100,73853820800,78600,78600,78600,78600,0
20231221,211000,73853820800,78600,78600,78600,78600,0
20231221,210900,73853820800,78600,78600,78600,78600,0
20231221,210800,73853820800,78600,78600,78600,78600,0
20231221,210700,73853820800,78600,78600,78600,78600,0
20231221,210600,73853820800,78600,78600,78600,78600,0
20231221,210500,73853820800,78600,78600,78600,78600,0
20231221,210400,73853820800,78600,78600,78600,78600,0
20231221,210300,73853820800,78600,78600,78600,78600,0
20231221,210200,73853820800,78600,78600,78600,78600,0
20231221,210100,73853820800,78600,78600,78600,78600,0
20231221,210000,73853820800,78600,78600,78600,78600,0
20231221,205900,73853820800,78600,78600,78600,78600,0
20231221,205800,73853820800,78600,78600,78600,78600,0
20231221,205700,73853820800,78600,78600,78600,78600,0
20231221,205600,73853820800,78600,78600,78600,78600,0
20231221,205500,73853820800,78600,78600,78600,78600,0
20231221,205400,73853820800,78600,78600,78600,78600,7102
20231221,205300,73853820800,78600,78600,78600,78600,0
20231221,205200,73853820800,78600,78600,78600,78600,0
20231221,205100,73853820800,78600,78600,78600,78600,0
20231221,205000,73853820800,78600,78600,78600,78600,0
20231221,204900,73853820800,78600,78600,78600,78600,0
20231221,204800,73853820800,78600,78600,78600,78600,0
20231221,204700,73853820800,78600,78600,78600,78600,0
20231221,204600,73853820800,78600,78600,78600,78600,0
20231221,204500,73853820800,78600,78600,78600,78600,0
20231221,204400,73853820800,78600,78600,78600,78600,0
20231221,204300,73853820800,78600,78600,78600,78600,0
20231221,204200,73853820800,78600,78600,78600,78600,0
20231221,204100,73853820800,78600,78600,78600,78600,0
20231221,204000,73853820800,78600,78600,78600,78600,0
20231221,203900,73853820800,78600,78600,78600,78600,0
20231221,203800,73853820800,78600,78600,78600,78600,0
20231221,203700,73853820800,78600,78600,78600,78600,0
20231221,203600,73853820800,78600,78600,78600,78600,0
20231221,203500,73853820800,78600,78600,78600,78600,0
20231221,203400,73853820800,78600,78600,78600,78600,0
20231221,203300,73853820800,78600,78600,78600,78600,0
20231221,203200,73853820800,78600,78600,78600,78600,0
20231221,203100,73853820800,78600,78600,78600,78600,0
20231221,203000,73853820800,78600,78600,78600,78600,0
20231221,202900,73853820800,78600,78600,78600,78600,0
20231221,202800,73853820800,78600,78600,78600,78600,0
20231221,202700,73853820800,78600,78600,78600,78600,0
20231221,202600,73853820800,78600,78600,78600,78600,0
20231221,202500,73853820800,78600,78600,78600,78600,0
20231221,202400,73853820800,78600,78600,78600,78600,7102
20231221,202300,73853820800,78600,78600,78600,78600,0
20231221,202200,73853820800,78600,78600,78600,78600,0
20231221,202100,73853820800,78600,78600,78600,78600,0
20231221,202000,73853820800,78600,78600,78600,78600,0
20231221,201900,73853820800,78600,78600,78600,78600,0
20231221,201800,73853820800,78600,78600,78600,78600,0
20231221,201700,73853820800,78600,78600,78600,78600,0
20231221,201600,73853820800,78600,78600,78600,78600,0
20231221,201500,73853820800,78600,78600,78600,78600,0
20231221,201400,73853820800,78600,78600,78600,78600,0
20231221,201300,73853820800,78600,78600,78600,78600,0
20231221,201200,73853820800,78600,78600,78600,78600,0
20231221,201100,73853820800,78600,78600,78600,78600,0
20231221,201000,73853820800,78600,78600,78600,78600,0
20231221,200900,73853820800,78600,78600,78600,78600,0
20231221,200800,73853820800,78600,78600,78600,78600,0
20231221,200700,73853820800,78600,78600,78600,78600,0
20231221,200600,73853820800,78600,78600,78600,78600,0
20231221,200500,73853820800,78600,78600,78600,78600,0
20231221,200400,73853820800,78600,78600,78600,78600,0
20231221,200300,73853820800,78600,78600,78600,78600,0
20231221,200200,73853820800,78600,78600,78600,78600,0
20231221,200100,73853820800,78600,78600,78600,78600,0
20231221,200000,73853820800,78600,78600,78600,78600,0
20231221,195900,73853820800,78600,78600,78600,78600,0
20231221,195800,73853820800,78600,78600,78600,78600,0
20231221,195700,73853820800,78600,78600,78600,78600,0
20231221,195600,73853820800,78600,78600,78600,78600,0
20231221,195500,73853820800,78600,78600,78600,78600,0
20231221,195400,73853820800,78600,78600,78600,78600,7102
20231221,195300,73853820800,78600,78600,78600,78600,0
20231221,195200,73853820800,78600,78600,78600,78600,0
20231221,195100,73853820800,78600,78600,78600,78600,0
20231221,195000,73853820800,78600,78600,78600,78600,0
20231221,194900,73853820800,78600,78600,78600,78600,0
20231221,194800,73853820800,78600,78600,78600,78600,0
20231221,194700,73853820800,78600,78600,78600,78600,0
20231221,194600,73853820800,78600,78600,78600,78600,0
20231221,194500,73853820800,78600,78600,78600,78600,0
20231221,194400,73853820800,78600,78600,78600,78600,0
20231221,194300,73853820800,78600,78600,78600,78600,0
20231221,194200,73853820800,78600,78600,78600,78600,0
20231221,194100,73853820800,78600,78600,78600,78600,0
20231221,194000,73853820800,78600,78600,78600,78600,0
20231221,193900,73853820800,78600,78600,78600,78600,0
20231221,193800,73853820800,78600,78600,78600,78600,0
20231221,193700,73853820800,78600,78600,78600,78600,0
20231221,193600,73853820800,78600,78600,78600,78600,0
20231221,193500,73853820800,78600,78600,78600,78600,0
20231221,193400,73853820800,78600,78600,78600,78600,0
20231221,193300,73853820800,78600,78600,78600,78600,0
20231221,193200,73853820800,78600,78600,78600,78600,0
20231221,193100,73853820800,78600,78600,78600,78600,0
20231221,193000,73853820800,78600,78600,78600,78600,0
20231221,192900,73853820800,78600,78600,78600,78600,0
20231221,192800,73853820800,78600,78600,78600,78600,0
20231221,192700,73853820800,78600,78600,78600,78600,0
20231221,192600,73853820800,78600,78600,78600,78600,0
20231221,192500,73853820800,78600,78600,78600,78600,0
20231221,192400,73853820800,78600,78600,78600,78600,7102
20231221,192300,73853820800,78600,78600,78600,78600,0
20231221,192200,73853820800,78600,78600,78600,78600,0
20231221,192100,73853820800,78600,78600,78600,78600,0
20231221,192000,73853820800,78600,78600,78600,78600,0
20231221,191900,73853820800,78600,78600,78600,78600,0
20231221,191800,73853820800,78600,78600,78600,78600,0
20231221,191700,73853820800,78600,78600,78600,78600,0
20231221,191600,73853820800,78600,78600,78600,78600,0
20231221,191500,73853820800,78600,78600,78600,78600,0
20231221,191400,73853820800,78600,78600,78600,78600,0
20231221,191300,73853820800,78600,78600,78600,78600,0
20231221,191200,73853820800,78600,78600,78600,78600,0
20231221,191100,73853820800,78600,78600,78600,78600,0
20231221,191000,73853820800,78600,78600,78600,78600,0
20231221,190900,73853820800,78600,78600,78600,78600,0
20231221,190800,73853820800,78600,78600,78600,78600,0
20231221,190700,73853820800,78600,78600,78600,78600,0
20231221,190600,73853820800,78600,78600,78600,78600,0
20231221,190500,73853820800,78600,78600,78600,78600,0
20231221,190400,73853820800,78600,78600,78600,78600,0
20231221,190300,73853820800,78600,78600,78600,78600,0
20231221,190200,73853820800,78600,78600,78600,78600,0
20231221,190100,73853820800,78600,78600,78600,78600,0
20231221,190000,73853820800,78600,78600,78600,78600,0
20231221,185900,73853820800,78600,78600,78600,78600,0
20231221,185800,73853820800,78600,78600,78600,78600,0
20231221,185700,73853820800,78600,78600,78600,78600,0
20231221,185600,73853820800,78600,78600,78600,78600,0
20231221,185500,73853820800,78600,78600,78600,78600,0
20231221,185400,73853820800,78600,78600,78600,78600,7102
20231221,185300,73853820800,78600,78600,78600,78600,0
20231221,185200,73853820800,78600,78600,78600,78600,0
20231221,185100,73853820800,78600,78600,78600,78600,0
20231221,185000,73853820800,78600,78600,78600,78600,0
20231221,184900,73853820800,78600,78600,78600,78600,0
20231221,184800,73853820800,78600,78600,78600,78600,0
20231221,184700,73853820800,78600,78600,78600,78600,0
20231221,184600,73853820800,78600,78600,78600,78600,0
20231221,184500,73853820800,78600,78600,78600,78600,0
20231221,184400,73853820800,78600,78600,78600,78600,0
20231221,184300,73853820800,78600,78600,78600,78600,0
20231221,184200,73853820800,78600,78600,78600,78600,0
20231221,184100,73853820800,78600,78600,78600,78600,0
20231221,184000,73853820800,78600,78600,78600,78600,0
20231221,183900,73853820800,78600,78600,78600,78600,0
20231221,183800,73853820800,78600,78600,78600,78600,0
20231221,183700,73853820800,78600,78600,78600,78600,0
20231221,183600,73853820800,78600,78600,78600,78600,0
20231221,183500,73853820800,78600,78600,78600,78600,0
20231221,183400,73853820800,78600,78600,78600,78600,0
20231221,183300,73853820800,78600,78600,78600,78600,0
20231221,183200,73853820800,78600,78600,78600,78600,0
20231221,183100,73853820800,78600,78600,78600,78600,0
20231221,183000,73853820800,78600,78600,78600,78600,0
20231221,182900,73853820800,78600,78600,78600,78600,0
20231221,182800,73853820800,78600,78600,78600,78600,0
20231221,182700,73853820800,78600,78600,78600,78600,0
20231221,182600,73853820800,78600,78600,78600,78600,0
20231221,182500,73853820800,78600,78600,78600,78600,0
20231221,182400,73853820800,78600,78600,78600,78600,7102
20231221,182300,73853820800,78600,78600,78600,78600,0
20231221,182200,73853820800,78600,78600,78600,78600,0
20231221,182100,73853820800,78600,78600,78600,78600,0
20231221,182000,73853820800,78600,78600,78600,78600,0
20231221,181900,73853820800,78600,78600,78600,78600,0
20231221,181800,73853820800,78600,78600,78600,78600,0
20231221,181700,73853820800,78600,78600,78600,78600,0
20231221,181600,73853820800,78600,78600,78600,78600,0
20231221,181500,73853820800,78600,78600,78600,78600,0
20231221,181400,73853820800,78600,78600,78600,78600,0
20231221,181300,73853820800,78600,78600,78600,78600,0
20231221,181200,73853820800,78600,78600,78600,78600,0
20231221,181100,73853820800,78600,78600,78600,78600,0
20231221,181000,73853820800,78600,78600,78600,78600,0
20231221,180900,73853820800,78600,78600,78600,78600,0
20231221,180800,73853820800,78600,78600,78600,78600,0
20231221,180700,73853820800,78600,78600,78600,78600,0
20231221,180600,73853820800,78600,78600,78600,78600,0
20231221,180500,73853820800,78600,78600,78600,78600,0
20231221,180400,73853820800,78600,78600,78600,78600,0
20231221,180300,73853820800,78600,78600,78600,78600,0
20231221,180200,73853820800,78600,78600,78600,78600,0
20231221,180100,73853820800,78600,78600,78600,78600,0
20231221,180000,73853820800,78600,78600,78600,78600,0
20231221,175900,73853820800,78600,78600,78600,78600,0
20231221,175800,73853820800,78600,78600,78600,78600,0
20231221,175700,73853820800,78600,78600,78600,78600,0
20231221,175600,73853820800,78600,78600,78600,78600,0
20231221,175500,73853820800,78600,78600,78600,78600,0
20231221,175400,73853820800,78600,78600,78600,78600,7102
20231221,175300,73853820800,78600,78600,78600,78600,0
20231221,175200,73853820800,78600,78600,78600,78600,0
20231221,175100,73853820800,78600,78600,78600,78600,0
20231221,175000,73853820800,78600,78600,78600,78600,0
20231221,174900,73853820800,78600,78600,78600,78600,0
20231221,174800,73853820800,78600,78600,78600,78600,0
20231221,174700,73853820800,78600,78600,78600,78600,0
20231221,174600,73853820800,78600,78600,78600,78600,0
20231221,174500,73853820800,78600,78600,78600,78600,0
20231221,174400,73853820800,78600,78600,78600,78600,0
20231221,174300,73853820800,78600,78600,78600,78600,0
20231221,174200,73853820800,78600,78600,78600,78600,0
20231221,174100,73853820800,78600,78600,78600,78600,0
20231221,174000,73853820800,78600,78600,78600,78600,0
20231221,173900,73853820800,78600,78600,78600,78600,0
20231221,173800,73853820800,78600,78600,78600,78600,0
20231221,173700,73853820800,78600,78600,78600,78600,0
20231221,173600,73853820800,78600,78600,78600,78600,0
20231221,173500,73853820800,78600,78600,78600,78600,0
20231221,173400,73853820800,78600,78600,78600,78600,0
20231221,173300,73853820800,78600,78600,78600,78600,0
20231221,173200,73853820800,78600,78600,78600,78600,0
20231221,173100,73853820800,78600,78600,78600,78600,0
20231221,173000,73853820800,78600,78600,78600,78600,0
20231221,172900,73853820800,78600,78600,78600,78600,0
20231221,172800,73853820800,78600,78600,78600,78600,0
20231221,172700,73853820800,78600,78600,78600,78600,0
20231221,172600,73853820800,78600,78600,78600,78600,0
20231221,172500,73853820800,78600,78600,78600,78600,0
20231221,172400,73853820800,78600,78600,78600,78600,7102
20231221,172300,73853820800,78600,78600,78600,78600,0
20231221,172200,73853820800,78600,78600,78600,78600,0
20231221,172100,73853820800,78600,78600,78600,78600,0
20231221,172000,73853820800,78600,78600,78600,78600,0
20231221,171900,73853820800,78600,78600,78600,78600,0
20231221,171800,73853820800,78600,78600,78600,78600,0
20231221,171700,73853820800,78600,78600,78600,78600,0
20231221,171600,73853820800,78600,78600,78600,78600,0
20231221,171500,73853820800,78600,78600,78600,78600,0
20231221,171400,73853820800,78600,78600,78600,78600,0
20231221,171300,73853820800,78600,78600,78600,78600,0
20231221,171200,73853820800,78600,78600,78600,78600,0
20231221,171100,73853820800,78600,78600,78600,78600,0
20231221,171000,73853820800,78600,78600,78600,78600,0
20231221,170900,73853820800,78600,78600,78600,78600,0
20231221,170800,73853820800,78600,78600,78600,78600,0
20231221,170700,73853820800,78600,78600,78600,78600,0
20231221,170600,73853820800,78600,78600,78600,78600,0
20231221,170500,73853820800,78600,78600,78600,78600,0
20231221,170400,73853820800,78600,78600,78600,78600,0
20231221,170300,73853820800,78600,78600,78600,78600,0
20231221,170200,73853820800,78600,78600,78600,78600,0
20231221,170100,73853820800,78600,78600,78600,78600,0
20231221,170000,73853820800,78600,78600,78600,78600,0
20231221,165900,73853820800,78600,78600,78600,78600,0
20231221,165800,73853820800,78600,78600,78600,78600,0
20231221,165700,73853820800,78600,78600,78600,78600,0
20231221,165600,73853820800,78600,78600,78600,78600,0
20231221,165500,73853820800,78600,78600,78600,78600,0
20231221,165400,73853820800,78600,78600,78600,78600,7102
20231221,165300,73853820800,78600,78600,78600,78600,0
20231221,165200,73853820800,78600,78600,78600,78600,0
20231221,165100,73853820800,78600,78600,78600,78600,0
20231221,165000,73853820800,78600,78600,78600,78600,0
20231221,164900,73853820800,78600,78600,78600,78600,0
20231221,164800,73853820800,78600,78600,78600,78600,0
20231221,164700,73853820800,78600,78600,78600,78600,0
20231221,164600,73853820800,78600,78600,78600,78600,0
20231221,164500,73853820800,78600,78600,78600,78600,0
20231221,164400,73853820800,78600,78600,78600,78600,0
20231221,164300,73853820800,78600,78600,78600,78600,0
20231221,164200,73853820800,78600,78600,78600,78600,0
20231221,164100,73853820800,78600,78600,78600,78600,0
20231221,164000,73853820800,78600,78600,78600,78600,0
20231221,163900,73853820800,78600,78600,78600,78600,0
20231221,163800,73853820800,78600,78600,78600,78600,0
20231221,163700,73853820800,78600,78600,78600,78600,0
20231221,163600,73853820800,78600,78600,78600,78600,0
20231221,163500,73853820800,78600,78600,78600,78600,0
20231221,163400,73853820800,78600,78600,78600,78600,0
20231221,163300,73853820800,78600,78600,78600,78600,0
20231221,163200,73853820800,78600,78600,78600,78600,0
20231221,163100,73853820800,78600,78600,78600,78600,0
20231221,163000,73853820800,78600,78600,78600,78600,0
20231221,162900,73853820800,78600,78600,78600,78600,0
20231221,162800,73853820800,78600,78600,78600,78600,0
20231221,162700,73853820800,78600,78600,78600,78600,0
20231221,162600,73853820800,78600,78600,78600,78600,0
20231221,162500,73853820800,78600,78600,78600,78600,0
20231221,162400,73853820800,78600,78600,78600,78600,7102
20231221,162300,73853820800,78600,78600,78600,78600,0
20231221,162200,73853820800,78600,78600,78600,78600,0
20231221,162100,73853820800,78600,78600,78600,78600,0
20231221,162000,73853820800,78600,78600,78600,78600,0
20231221,161900,73853820800,78600,78600,78600,78600,0
20231221,161800,73853820800,78600,78600,78600,78600,0
20231221,161700,73853820800,78600,78600,78600,78600,0
20231221,161600,73853820800,78600,78600,78600,78600,0
20231221,161500,73853820800,78600,78600,78600,78600,0
20231221,161400,73853820800,78600,78600,78600,78600,0
20231221,161300,73853820800,78600,78600,78600,78600,0
20231221,161200,73853820800,78600,78600,78600,78600,0
20231221,161100,73853820800,78600,78600,78600,78600,0
20231221,161000,73853820800,78600,78600,78600,78600,0
20231221,160900,73853820800,78600,78600,78600,78600,0
20231221,160800,73853820800,78600,78600,78600,78600,0
20231221,160700,73853820800,78600,78600,78600,78600,0
20231221,160600,73853820800,78600,78600,78600,78600,0
20231221,160500,73853820800,78600,78600,78600,78600,0
20231221,160400,73853820800,78600,78600,78600,78600,0
20231221,160300,73853820800,78600,78600,78600,78600,0
20231221,160200,73853820800,78600,78600,78600,78600,0
20231221,160100,73853820800,78600,78600,78600,78600,0
20231221,160000,73853820800,78600,78600,78600,78600,0
20231221,155900,73853820800,78600,78600,78600,78600,0
20231221,155800,73853820800,78600,78600,78600,78600,0
20231221,155700,73853820800,78600,78600,78600,78600,0
20231221,155600,73853820800,78600,78600,78600,78600,0
20231221,155500,73853820800,78600,78600,78600,78600,0
20231221,155400,73853820800,78600,78600,78600,78600,7102
20231221,155300,73853820800,78600,78600,78600,78600,0
20231221,155200,73853820800,78600,78600,78600,78600,0
20231221,155100,73853820800,78600,78600,78600,78600,0
20231221,155000,73853820800,78600,78600,78600,78600,0
20231221,154900,73853820800,78600,78600,78600,78600,0
20231221,154800,73853820800,78600,78600,78600,78600,0
20231221,154700,73853820800,78600,78600,78600,78600,0
20231221,154600,73853820800,78600,78600,78600,78600,0
20231221,154500,73853820800,78600,78600,78600,78600,0
20231221,154400,73853820800,78600,78600,78600,78600,0
20231221,154300,73853820800,78600,78600,78600,78600,0
20231221,154200,73853820800,78600,78600,78600,78600,0
20231221,154100,73853820800,78600,78600,78600,78600,0
20231221,154000,73853820800,78600,78600,78600,78600,0
20231221,153900,73853820800,78600,78600,78600,78600,0
20231221,153800,73853820800,78600,78600,78600,78600,0
20231221,153700,73853820800,78600,78600,78600,78600,0
20231221,153600,73853820800,78600,78600,78600,78600,0
20231221,153500,73853820800,78600,78600,78600,78600,0
20231221,153400,73853820800,78600,78600,78600,78600,0
20231221,153300,73853820800,78600,78600,78600,78600,0
20231221,153200,73853820800,78600,78600,78600,78600,0
20231221,153100,73853820800,78600,78600,78600,78600,0
20231221,153000,73853820800,78600,78600,78600,78600,7102
20231221,152900,73295603600,78900,78900,78900,78900,0
20231221,152800,73295603600,78900,78900,78900,78900,0
20231221,152700,73295603600,78900,78900,78900,78900,0
20231221,152600,73295603600,78900,78900,78900,78900,0
20231221,152500,73295603600,78900,78900,78900,78900,0
20231221,152400,73295603600,78900,78900,78900,78900,0
20231221,152300,73295603600,78900,78900,78900,78900,0
20231221,152200,73295603600,78900,78900,78900,78900,0
20231221,152100,73295603600,78900,78900,78900,78900,0
20231221,152000,73295603600,78900,78900,78900,78900,0
20231221,151900,73295603600,78900,79400,79400,78800,1906
20231221,151800,73144970100,79300,79200,79400,79100,988
20231221,151700,73066671100,79300,79000,79500,78800,1020
20231221,151600,72985856800,78900,78600,78900,78600,2532
20231221,151500,72786527100,78600,78900,79000,78600,2210
20231221,151400,72612632800,78900,78700,79000,78600,1552
20231221,151300,72490451400,78700,79000,79100,78700,4143
20231221,151200,72163431700,79000,79200,79200,79000,1277
20231221,151100,72062389300,79200,79200,79200,79100,416
20231221,151000,72029461200,79200,79200,79300,79100,1581
20231221,150900,71904282800,79200,79300,79400,79200,632
20231221,150800,71854188400,79300,79300,79300,79200,598
20231221,150700,71806800900,79300,79400,79600,79200,739
20231221,150600,71748157400,79400,79300,79400,79300,608
20231221,150500,71699919400,79300,79500,79600,79200,1945
20231221,150400,71545659600,79500,79500,79600,79500,1085
20231221,150300,71459378700,79500,79700,79800,79500,1050
20231221,150200,71375820900,79800,80100,80200,79800,1713
20231221,150100,71238852400,80000,79900,80100,79900,671
20231221,150000,71185194900,79900,79100,79900,79100,844
20231221,145900,71118099300,79100,79200,79200,79100,1080
20231221,145800,71032655600,79100,79200,79200,79100,1784
20231221,145700,70891470900,79200,79600,79600,79100,2477
20231221,145600,70695035300,79600,79600,79700,79500,657
20231221,145500,70642758900,79500,79600,79700,79400,3601
20231221,145400,70356366000,79600,80000,80100,79600,4488
20231221,145300,69997953100,80100,80400,80400,80100,1416
20231221,145200,69884491000,80300,80300,80400,80200,684
20231221,145100,69829605400,80400,80400,80500,80300,749
20231221,145000,69769408300,80500,80500,80500,80300,188
20231221,144900,69754276900,80600,80500,80600,80300,341
20231221,144800,69726858500,80500,80500,80600,80400,235
20231221,144700,69707944200,80600,80400,80600,80400,905
20231221,144600,69635137300,80400,80400,80400,80200,959
20231221,144500,69558153400,80400,80600,80600,80400,1395
20231221,144400,69445877900,80600,80700,80800,80600,400
20231221,144300,69413622300,80800,80700,80800,80700,93
20231221,144200,69406110500,80700,80700,80800,80500,1112
20231221,144100,69316493900,80700,80600,80700,80600,352
20231221,144000,69288118400,80600,80800,80800,80600,661
20231221,143900,69234801700,80700,80500,80800,80500,358
20231221,143800,69205934900,80500,80900,80900,80500,1527
20231221,143700,69082723900,80900,81000,81000,80900,1159
20231221,143600,68988938100,81100,81200,81200,81000,184
20231221,143500,68974016800,81100,81300,81300,81100,104
20231221,143400,68965574000,81300,80900,81300,80900,334
20231221,143300,68938467700,81000,81000,81200,80900,418
20231221,143200,68904628100,81000,80800,81000,80700,762
20231221,143100,68843035200,80800,81100,81100,80700,2636
20231221,143000,68629721900,81100,81200,81200,81100,1193
20231221,142900,68532946400,81200,81200,81300,81200,319
20231221,142800,68507041500,81200,81300,81300,81200,691
20231221,142700,68450911100,81400,81400,81400,81300,318
20231221,142600,68425048300,81300,81400,81500,81300,265
20231221,142500,68403486800,81400,81400,81500,81400,100
20231221,142400,68395346000,81300,81500,81500,81300,575
20231221,142300,68348558800,81500,81500,81600,81400,156
20231221,142200,68335857400,81400,81500,81600,81300,300
20231221,142100,68311428100,81500,81400,81500,81300,290
20231221,142000,68287830200,81500,81500,81500,81200,2253
20231221,141900,68104613600,81500,81800,81800,81500,1067
20231221,141800,68017517900,81800,81800,82000,81800,136
20231221,141700,68006392500,81800,81900,81900,81700,159
20231221,141600,67993387800,81800,82100,82200,81800,751
20231221,141500,67931757000,82100,82000,82200,82000,531
20231221,141400,67888149900,82300,82300,82300,82000,264
20231221,141300,67866453800,82400,81900,82500,81900,1192
20231221,141200,67768454200,81700,81500,81900,81500,281
20231221,141100,67745533800,81600,81600,81900,81600,113
20231221,141000,67736307000,81600,81900,81900,81600,413
20231221,140900,67702541100,81900,82100,82100,81900,157
20231221,140800,67689661300,82100,82200,82200,82000,462
20231221,140700,67651729200,82200,81900,82300,81900,881
20231221,140600,67579397700,81900,81800,81900,81800,281
20231221,140500,67556410900,81800,81500,81900,81400,381
20231221,140400,67525283000,81600,81400,81600,81300,271
20231221,140300,67503224800,81300,81400,81500,81300,296
20231221,140200,67479137400,81500,81500,81600,81200,2347
20231221,140100,67288280600,81600,81500,81600,81500,389
20231221,140000,67256575200,81600,81600,81700,81500,304
20231221,135900,67231786900,81600,81600,81700,81500,321
20231221,135800,67205604900,81600,81800,81900,81600,395
20231221,135700,67173356600,81600,81800,81800,81600,232
20231221,135600,67154424800,81900,81800,81900,81300,2908
20231221,135500,66917345400,81800,81700,81800,81700,413
20231221,135400,66883600800,81700,81800,81900,81600,2023
20231221,135300,66718342600,81800,82000,82000,81800,265
20231221,135200,66696631400,82000,82000,82000,81900,133
20231221,135100,66685733100,82100,81900,82100,81800,317
20231221,135000,66659793500,82000,82000,82200,81900,273
20231221,134900,66637409000,82000,82000,82000,81900,709
20231221,134800,66579306600,81900,82100,82100,81900,379
20231221,134700,66548255900,82100,82300,82300,82000,970
20231221,134600,66468654900,82300,82200,82300,81800,1272
20231221,134500,66364312000,82200,82600,82700,82200,1210
20231221,134400,66264509500,82600,82400,83100,82400,889
20231221,134300,66190952500,82400,82600,83400,82200,3714
20231221,134200,65883499100,82600,82200,82600,82200,1496
20231221,134100,65760254300,82200,82100,82200,82000,454
20231221,134000,65722950400,82100,82000,82200,81700,1167
20231221,133900,65627330100,82000,81900,82200,81800,618
20231221,133800,65576702800,82000,81800,82000,81600,1058
20231221,133700,65490331300,81800,81900,82000,81700,476
20231221,133600,65451422900,82000,82200,82200,81800,966
20231221,133500,65372297100,82200,81900,82200,81900,673
20231221,133400,65317105800,81900,81800,82000,81700,396
20231221,133300,65284667200,81700,82000,82200,81600,2538
20231221,133200,65076912200,81900,82600,82600,81900,2856
20231221,133100,64842353500,82600,83000,83000,82500,1651
20231221,133000,64705807000,82800,82500,83100,82300,2422
20231221,132900,64505400000,82500,82600,83000,82400,1299
20231221,132800,64398114300,82600,83200,83400,82500,4694
20231221,132700,64008412500,83400,83800,84000,82400,9265
20231221,132600,63234512400,83800,83000,83900,82900,12325
20231221,132500,62204799400,82900,81500,83000,81500,5121
20231221,132400,61782797500,81400,81400,81500,81400,158
20231221,132300,61769925900,81400,81100,81400,81100,188
20231221,132200,61754656000,81200,81200,81200,81000,51
20231221,132100,61750521800,81200,81400,81400,80900,105
20231221,132000,61741996900,81400,80800,81500,80800,537
20231221,131900,61698479000,80900,81000,81000,80800,6
20231221,131800,61697993700,80700,81000,81000,80700,247
20231221,131700,61678029800,81100,80700,81100,80700,275
20231221,131600,61655829700,80800,81000,81100,80800,274
20231221,131500,61633646400,81000,81300,81300,81000,281
20231221,131400,61610864900,81300,81400,81400,81300,39
20231221,131300,61607694100,81400,81500,81500,81300,362
20231221,131200,61578204000,81500,81600,81600,81500,220
20231221,131100,61560253500,81600,81700,81700,81500,421
20231221,131000,61525928800,81500,81500,81700,81400,752
20231221,130900,61464574700,81400,81400,81500,81400,474
20231221,130800,61425955900,81300,80800,81400,80800,884
20231221,130700,61354172300,80900,80900,80900,80600,105
20231221,130600,61345687700,81000,80800,81000,80800,193
20231221,130500,61330075400,80800,80300,80800,80300,265
20231221,130400,61308737100,80500,80500,80500,80300,458
20231221,130300,61271945700,80500,80700,80700,80500,254
20231221,130200,61251466400,80800,80600,80800,80600,207
20231221,130100,61234759900,80600,80400,80700,80400,303
20231221,130000,61210331400,80500,80300,80600,80200,666
20231221,125900,61156800600,80200,80400,80400,80100,1607
20231221,125800,61027931300,80400,80500,80500,80300,710
20231221,125700,60970893000,80500,80500,80500,80400,384
20231221,125600,60940008300,80500,80600,80600,80400,201
20231221,125500,60923824100,80600,80600,80600,80400,414
20231221,125400,60890519100,80700,80500,80700,80500,1197
20231221,125300,60794071600,80500,80800,80900,80500,1075
20231221,125200,60707395000,80900,80900,80900,80800,229
20231221,125100,60688871200,81000,81000,81000,80900,350
20231221,125000,60660538500,81000,81000,81300,81000,151
20231221,124900,60648299100,81000,81000,81300,81000,277
20231221,124800,60625826200,81000,81000,81000,80900,145
20231221,124700,60614082000,81000,80800,81100,80600,558
20231221,124600,60569061500,80800,80700,80800,80600,502
20231221,124500,60528553500,80600,81000,81000,80600,1841
20231221,124400,60379781200,81000,81200,81200,81000,496
20231221,124300,60339559400,81300,81200,81300,81100,342
20231221,124200,60311817100,81300,81400,81400,81000,436
20231221,124100,60276466500,81300,81300,81500,81100,258
20231221,124000,60255488500,81300,81000,81400,81000,205
20231221,123900,60238852900,81000,81500,81500,81000,1396
20231221,123800,60125493000,81500,81500,81600,81500,359
20231221,123700,60096220900,81400,81600,81600,81400,391
20231221,123600,60064355700,81600,81900,81900,81600,278
20231221,123500,60041641400,81900,81800,81900,81700,174
20231221,123400,60027412200,81800,81800,81800,81700,325
20231221,123300,60000852500,81800,82000,82000,81700,174
20231221,123200,59986614600,82000,82100,82200,81700,712
20231221,123100,59928291900,82100,82200,82200,82000,298
20231221,123000,59903808100,82200,81500,82200,81500,678
20231221,122900,59848338100,81500,81700,81800,81500,405
20231221,122800,59815300300,81800,81600,81800,81600,310
20231221,122700,59789969800,81700,81600,81700,81400,74
20231221,122600,59783930000,81400,81700,81800,81400,238
20231221,122500,59764521800,81700,81500,81800,81400,543
20231221,122400,59720272200,81800,81700,81800,81500,574
20231221,122300,59673447800,81700,81800,81900,81700,584
20231221,122200,59625728000,81800,82100,82200,81800,1592
20231221,122100,59495270200,82100,82300,82300,82100,1116
20231221,122000,59403557500,82300,82300,82400,82200,546
20231221,121900,59358615300,82300,82200,82300,82100,1031
20231221,121800,59273823600,82200,82300,82300,81800,383
20231221,121700,59242350800,81800,82400,82400,81800,1267
20231221,121600,59138428900,82400,82500,82500,82300,1890
20231221,121500,58982609400,82500,82500,82800,82100,3470
20231221,121400,58696125700,82400,81800,82400,81800,1278
20231221,121300,58591173200,81700,81500,81700,81400,421
20231221,121200,58556843400,81500,81400,81500,81400,177
20231221,121100,58542421500,81400,81300,81400,81200,477
20231221,121000,58503643200,81300,80900,81300,80800,534
20231221,120900,58460318800,80900,81400,81400,80900,785
20231221,120800,58396641900,81400,81400,81500,81400,447
20231221,120700,58360230500,81500,81600,81800,81400,418
20231221,120600,58326116200,81700,81600,81900,81400,575
20231221,120500,58279240400,81600,81700,81900,81500,1202
20231221,120400,58181078600,81800,81800,82000,81600,639
20231221,120300,58128771000,81800,81300,81800,81200,572
20231221,120200,58082227000,81300,81200,81300,81000,383
20231221,120100,58051130000,81200,81000,81200,81000,133
20231221,120000,58040335500,81200,81000,81200,80700,626
20231221,115900,57989728400,80900,81400,81400,80900,908
20231221,115800,57916063600,81400,81400,81500,80800,1633
20231221,115700,57783582500,81400,81900,81900,81400,1451
20231221,115600,57665221600,81800,82400,82400,81800,1074
20231221,115500,57577091900,82300,82000,82300,81900,1064
20231221,115400,57489644600,82000,82600,82600,81800,2277
20231221,115300,57302563000,82600,82200,82700,82100,4062
20231221,115200,56967638400,82200,82100,82400,82000,2553
20231221,115100,56757677900,82200,82200,82300,81900,2140
20231221,115000,56581958300,82300,81700,82300,81600,5088
20231221,114900,56164620200,81700,81500,81700,81400,956
20231221,114800,56086670700,81500,81200,81500,81200,1403
20231221,114700,55972466100,81300,81400,81400,81300,407
20231221,114600,55939359100,81400,80800,81400,80800,198
20231221,114500,55923309000,80800,80700,80800,80600,482
20231221,114400,55884434700,80700,81200,81200,80700,935
20231221,114300,55808789700,81200,81200,81300,81100,375
20231221,114200,55778308300,81200,81400,81500,81200,716
20231221,114100,55720098700,81500,81400,81600,81300,2191
20231221,114000,55541561400,81400,81200,81500,81100,969
20231221,113900,55462863000,81200,81500,81600,81200,1835
20231221,113800,55313558700,81500,81100,81700,81000,3529
20231221,113700,55026209800,81100,80800,81100,80800,3414
20231221,113600,54749900800,80800,80700,80800,80600,551
20231221,113500,54705417600,80600,80700,80700,80500,657
20231221,113400,54652476700,80700,80600,80700,80500,854
20231221,113300,54583593800,80600,80500,80600,80500,776
20231221,113200,54521124000,80500,80200,80500,80100,368
20231221,113100,54491581300,80200,80000,80200,79900,1499
20231221,113000,54371650500,79900,79700,80000,79700,191
20231221,112900,54356409700,79600,79700,80000,79600,225
20231221,112800,54338474500,79600,79900,79900,79600,126
20231221,112700,54328412000,79900,79400,79900,79400,667
20231221,112600,54275209400,79400,79700,79700,79400,917
20231221,112500,54202274600,79700,79500,79700,79500,176
20231221,112400,54188276200,79800,79800,79900,79500,782
20231221,112300,54125994600,79800,79600,79900,79600,194
20231221,112200,54110533700,79600,79700,79800,79600,194
20231221,112100,54095081900,79800,79900,79900,79700,784
20231221,112000,54032587200,79900,79800,79900,79700,250
20231221,111900,54012635100,79800,79700,80000,79700,585
20231221,111800,53965949900,79700,79800,79800,79700,153
20231221,111700,53953744800,79700,80000,80000,79700,362
20231221,111600,53924866200,79900,79800,80000,79700,270
20231221,111500,53903303600,79700,79900,79900,79700,485
20231221,111400,53864613100,79900,79900,80100,79800,441
20231221,111300,53829378600,80000,79700,80000,79700,294
20231221,111200,53805925900,79600,79600,79800,79600,239
20231221,111100,53786891400,79700,80000,80000,79600,840
20231221,111000,53719967200,80400,80400,80400,79500,1073
20231221,110900,53634228800,80400,80600,80600,80400,203
20231221,110800,53617888500,80500,80500,80600,80500,344
20231221,110700,53590185900,80400,80500,80500,80400,211
20231221,110600,53573209700,80500,80500,80600,80500,756
20231221,110500,53512348800,80600,80600,80600,80500,343
20231221,110400,53484710500,80600,80600,80700,80500,261
20231221,110300,53463672600,80500,80500,80500,80400,247
20231221,110200,53443796300,80500,80400,80500,80300,464
20231221,110100,53406489900,80400,80000,80400,80000,233
20231221,110000,53387787200,79800,79800,79800,79500,237
20231221,105900,53368906600,79800,79700,79800,79600,381
20231221,105800,53338534900,79500,79600,79600,79300,1998
20231221,105700,53179722700,79600,79700,79800,79600,393
20231221,105600,53148411600,79700,79700,79800,79600,550
20231221,105500,53104572300,79700,79500,79700,79500,877
20231221,105400,53034792600,79500,79700,80000,79500,1149
20231221,105300,52943380100,79700,80600,80600,79600,1608
20231221,105200,52814572000,80600,80600,80800,80600,509
20231221,105100,52773501200,80700,80600,80800,80600,785
20231221,105000,52710171800,80600,80400,80700,80400,482
20231221,104900,52671360600,80400,80900,80900,80400,690
20231221,104800,52615780800,80800,80300,81000,80300,1324
20231221,104700,52508914000,80400,80000,80400,79900,840
20231221,104600,52441509100,80000,79600,80000,79400,1745
20231221,104500,52302529900,79700,79800,79900,79700,876
20231221,104400,52232651700,79800,79400,80000,79400,524
20231221,104300,52190843900,79400,79300,79600,79000,3546
20231221,104200,51910031400,79300,80100,80200,79200,2673
20231221,104100,51697013700,80100,79800,80200,79800,598
20231221,104000,51649133800,79800,79800,79900,79800,868
20231221,103900,51579841900,79800,79700,80100,79700,1326
20231221,103800,51473825100,79700,79900,80000,79000,5096
20231221,103700,51068438700,80000,80600,80600,79900,6278
20231221,103600,50565385400,80600,80800,80800,80600,1247
20231221,103500,50464779900,80700,80800,80900,80700,720
20231221,103400,50406616000,80800,80900,81000,80800,365
20231221,103300,50377095200,80900,80900,81000,80800,513
20231221,103200,50335593900,81000,80700,81000,80700,489
20231221,103100,50296032100,80700,80500,81000,80500,548
20231221,103000,50251804000,80500,80600,80800,80500,1220
20231221,102900,50153496100,80500,80700,80800,80400,492
20231221,102800,50113845500,80600,80600,80700,80200,4373
20231221,102700,49762056900,80700,80700,80900,80600,1195
20231221,102600,49665619000,80700,80600,80800,80600,861
20231221,102500,49596141600,80600,80900,80900,80600,2386
20231221,102400,49403449500,80900,81100,81100,80800,1748
20231221,102300,49262001000,81000,81600,81600,81000,2441
20231221,102200,49063852300,81600,81300,81600,81300,368
20231221,102100,49033872300,81400,81200,81400,81200,186
20231221,102000,49018744100,81500,81600,81700,81200,1024
20231221,101900,48935391700,81700,81400,81900,81100,428
20231221,101800,48900491700,81400,81400,81400,81100,657
20231221,101700,48847166000,81500,81700,81700,81300,1535
20231221,101600,48722058600,81600,81800,81800,81500,846
20231221,101500,48653005000,81800,81900,82100,81800,1219
20231221,101400,48553184600,82000,81900,82200,81800,2562
20231221,101300,48343072800,81900,81600,82100,81500,2225
20231221,101200,48160778400,81600,81200,81600,81100,1071
20231221,101100,48073628600,81200,81400,81500,81100,1339
20231221,101000,47964848400,81400,80900,81400,80900,1244
20231221,100900,47864054300,80800,80800,80900,80600,3713
20231221,100800,47564154000,81000,81000,81000,80800,3997
20231221,100700,47240689400,81000,81200,81300,81000,3758
20231221,100600,46936026200,81200,81600,81600,81200,1289
20231221,100500,46831162000,81400,81400,81900,81200,2207
20231221,100400,46651085500,81400,81500,81600,81000,6806
20231221,100300,46098049500,81500,81700,82000,81500,3602
20231221,100200,45803776600,81600,82100,82200,81600,6399
20231221,100100,45280003100,82100,82200,82200,82100,1420
20231221,100000,45163387600,82200,82100,82500,82100,2043
20231221,095900,44995239500,82100,82600,82600,82100,4453
20231221,095800,44628569300,82600,82600,82700,82600,595
20231221,095700,44579420000,82600,82700,82700,82600,621
20231221,095600,44528112700,82700,82700,82800,82600,941
20231221,095500,44450300300,82700,82700,82800,82700,874
20231221,095400,44378001600,82700,82900,82900,82700,614
20231221,095300,44327188500,82900,82700,82900,82700,463
20231221,095200,44288864700,82700,82700,82800,82600,856
20231221,095100,44218113700,82700,82700,82700,82600,616
20231221,095000,44167206900,82600,82600,82700,82500,1003
20231221,094900,44084385200,82600,82500,82900,82500,673
20231221,094800,44028805900,82600,82800,83100,82400,1581
20231221,094700,43898327000,83200,82900,83400,82500,2610
20231221,094600,43682497400,82800,82900,83200,82700,1294
20231221,094500,43575329200,82900,83500,83500,82900,1464
20231221,094400,43453664100,83400,83600,83700,83300,1111
20231221,094300,43360886900,83700,83400,83800,83200,1284
20231221,094200,43253578800,83200,83200,83700,83100,1959
20231221,094100,43090383500,83200,83000,83200,83000,419
20231221,094000,43055575700,83000,82900,83100,82800,1197
20231221,093900,42956241600,82900,82600,83000,82500,1212
20231221,093800,42855895600,82600,82700,82800,82500,1759
20231221,093700,42710562000,82700,82700,82800,82200,4433
20231221,093600,42345166200,82700,82800,83000,82500,4502
20231221,093500,41972851600,82900,83200,83200,82800,3106
20231221,093400,41715153100,83300,83500,83500,83100,3211
20231221,093300,41447783600,83500,84000,84300,83300,6187
20231221,093200,40928516000,84000,83800,84100,83600,3730
20231221,093100,40615652700,83800,83200,83800,83200,1579
20231221,093000,40483845900,83200,83600,84100,83200,7490
20231221,092900,39856538900,83700,83200,83800,83100,4785
20231221,092800,39457161500,83200,82800,83300,82800,2696
20231221,092700,39233315100,82900,82700,82900,82600,1548
20231221,092600,39105178700,82700,82700,83000,82600,1774
20231221,092500,38958317200,82600,82500,82800,82200,4675
20231221,092400,38572867000,82600,82400,82900,82300,1499
20231221,092300,38449101200,83000,82900,83000,82100,10751
20231221,092200,37561643500,82900,83800,83800,82900,5379
20231221,092100,37113575400,83800,83300,83800,83300,5073
20231221,092000,36689723500,83300,83000,83300,82800,2869
20231221,091900,36451504600,83100,83100,83100,82600,6808
20231221,091800,35887829000,83100,82900,83500,82700,8832
20231221,091700,35155128200,82900,83500,84300,82900,10979
20231221,091600,34238957500,83500,84600,84700,83500,9705
20231221,091500,33424742900,84600,84500,85000,84200,7451
20231221,091400,32794098700,84500,84000,85000,83700,8008
20231221,091300,32118583300,84000,84800,85000,84000,11286
20231221,091200,31165784200,84800,85600,85700,84300,20118
20231221,091100,29456388200,85600,86800,86800,85500,13538
20231221,091000,28291213300,86700,86900,87700,86700,6543
20231221,090900,27720972800,87000,88100,88100,86700,10625
20231221,090800,26790639500,87900,87000,88600,86200,20454
20231221,090700,24998977200,87000,85900,87400,85800,9399
20231221,090600,24183226100,85900,86100,87500,85800,17992
20231221,090500,22620549200,86000,87800,89600,85200,52359
20231221,090400,18004309400,87800,86600,88200,86500,21013
20231221,090300,16170128000,86800,88600,88700,86300,38663
20231221,090200,12785327800,88500,86000,89300,85800,65287
20231221,090100,7038908100,85900,84000,86000,83400,41995
20231221,090000,3481586700,84000,81500,84400,80800,42450